Brooks Macdonald Group plc (LON:BRK)
London · Delayed Price · Currency is GBP · Price in GBX 1,385.00
-15.00 (-1.07%)
May 26, 2026, 4:35 PM GMT
Brooks Macdonald Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,425.00 | 1,425.00 | 1,365.80 | 1,385.00 | - | -1.07% | 2,917 |
| May 22, 2026 | 1,380.00 | 1,425.00 | 1,379.96 | 1,400.00 | 1,400.00 | 1.82% | 138,154 |
| May 21, 2026 | 1,385.00 | 1,425.00 | 1,345.00 | 1,375.00 | 1,375.00 | -0.36% | 13,354 |
| May 20, 2026 | 1,355.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,380.00 | -0.72% | 18,811 |
| May 19, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 3.35% | 12,741 |
| May 18, 2026 | 1,395.00 | 1,395.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 31,223 |
| May 15, 2026 | 1,335.00 | 1,395.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 626 |
| May 14, 2026 | 1,395.00 | 1,402.29 | 1,350.00 | 1,350.00 | 1,350.00 | - | 19,844 |
| May 13, 2026 | 1,400.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.91% | 3,449 |
| May 12, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | -3.10% | 2,944 |
| May 11, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 0.69% | 5,047 |
| May 8, 2026 | 1,440.00 | 1,447.28 | 1,412.66 | 1,440.00 | 1,440.00 | - | 3,673 |
| May 7, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | - | 916 |
| May 6, 2026 | 1,430.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | -0.69% | 25,307 |
| May 5, 2026 | 1,445.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 1.40% | 928,100 |
| May 1, 2026 | 1,365.00 | 1,445.00 | 1,365.00 | 1,430.00 | 1,430.00 | 2.51% | 26,712 |
| Apr 30, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,395.00 | 2.57% | 9,910 |
| Apr 29, 2026 | 1,365.00 | 1,450.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.51% | 106 |
| Apr 28, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,395.00 | 1,395.00 | -3.79% | 1,143 |
| Apr 27, 2026 | 1,365.00 | 1,450.00 | 1,365.00 | 1,450.00 | 1,450.00 | - | 71 |
| Apr 24, 2026 | 1,355.00 | 1,450.00 | 1,355.00 | 1,450.00 | 1,450.00 | 3.20% | 11,620 |
| Apr 23, 2026 | 1,405.00 | 1,450.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.40% | 47,527 |
| Apr 22, 2026 | 1,450.00 | 1,450.00 | 1,413.03 | 1,425.00 | 1,425.00 | -1.72% | 8,515 |
| Apr 21, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 3,401 |
| Apr 20, 2026 | 1,450.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 2,053 |
| Apr 17, 2026 | 1,410.00 | 1,495.00 | 1,410.00 | 1,450.00 | 1,450.00 | 1.40% | 37,062 |
| Apr 16, 2026 | 1,480.00 | 1,495.00 | 1,411.84 | 1,430.00 | 1,430.00 | 2.14% | 4,725 |
| Apr 15, 2026 | 1,440.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.78% | 12,041 |
| Apr 14, 2026 | 1,450.00 | 1,470.00 | 1,419.30 | 1,440.00 | 1,440.00 | -0.69% | 18,549 |
| Apr 13, 2026 | 1,420.00 | 1,450.00 | 1,361.71 | 1,450.00 | 1,450.00 | 3.57% | 4,291 |
| Apr 10, 2026 | 1,420.00 | 1,420.00 | 1,355.00 | 1,400.00 | 1,400.00 | -2.10% | 24,617 |
| Apr 9, 2026 | 1,420.00 | 1,430.00 | 1,354.01 | 1,430.00 | 1,430.00 | 0.70% | 56,367 |
| Apr 8, 2026 | 1,400.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 4.41% | 56,816 |
| Apr 7, 2026 | 1,365.00 | 1,400.00 | 1,345.58 | 1,360.00 | 1,360.00 | -0.37% | 11,130 |
| Apr 2, 2026 | 1,350.00 | 1,420.00 | 1,340.00 | 1,365.00 | 1,365.00 | 0.37% | 18,364 |
| Apr 1, 2026 | 1,370.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1.12% | 26,945 |
| Mar 31, 2026 | 1,325.00 | 1,395.00 | 1,325.00 | 1,345.00 | 1,345.00 | -2.18% | 20,254 |
| Mar 30, 2026 | 1,350.00 | 1,385.00 | 1,325.00 | 1,375.00 | 1,375.00 | 1.10% | 5,524 |
| Mar 27, 2026 | 1,385.00 | 1,400.00 | 1,351.00 | 1,360.00 | 1,360.00 | -1.45% | 10,971 |
| Mar 26, 2026 | 1,400.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.43% | 1,948 |
| Mar 25, 2026 | 1,400.00 | 1,420.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.08% | 62,109 |
| Mar 24, 2026 | 1,375.00 | 1,420.00 | 1,355.00 | 1,385.00 | 1,385.00 | -1.07% | 13,277 |
| Mar 23, 2026 | 1,350.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,400.00 | -1.75% | 8,912 |
| Mar 20, 2026 | 1,400.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,425.00 | 2.15% | 31,865 |
| Mar 19, 2026 | 1,470.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.76% | 17,130 |
| Mar 18, 2026 | 1,460.00 | 1,495.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 9,427 |
| Mar 17, 2026 | 1,490.00 | 1,495.00 | 1,441.80 | 1,445.00 | 1,445.00 | -1.03% | 417 |
| Mar 16, 2026 | 1,450.00 | 1,510.00 | 1,435.00 | 1,460.00 | 1,460.00 | 0.69% | 8,173 |
| Mar 13, 2026 | 1,470.00 | 1,530.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 46,915 |
| Mar 12, 2026 | 1,475.00 | 1,515.00 | 1,451.75 | 1,465.00 | 1,465.00 | -0.61% | 15,987 |